Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synthetics Sector (CIX: MSECTOR111 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 2316 2342 2305 2328 0 +19.65(+0.85%)
Oct 30, 2018 2291 2334 2253 2308 0 +26.53(+1.16%)
Oct 29, 2018 2314 2348 2264 2282 0 -11.90(-0.52%)
Oct 26, 2018 2274 2320 2254 2294 0 +38.77(+1.72%)
Oct 24, 2018 2284 2313 2246 2255 0 -53.23(-2.31%)
Oct 23, 2018 2303 2329 2264 2308 0 -33.86(-1.45%)
Oct 22, 2018 2328 2380 2278 2342 0 +49.15(+2.14%)
Oct 19, 2018 2303 2329 2278 2293 0 -4.30(-0.19%)
Oct 18, 2018 2351 2362 2275 2297 0 -9.61(-0.42%)
Oct 17, 2018 2332 2345 2294 2307 0 -22.42(-0.96%)
Oct 16, 2018 2299 2337 2276 2329 0 +44.79(+1.96%)
Oct 15, 2018 2280 2314 2264 2284 0 +4.77(+0.21%)
Oct 12, 2018 2301 2317 2262 2280 0 +19.38(+0.86%)
Oct 11, 2018 2294 2312 2248 2260 0 -50.35(-2.18%)
Oct 10, 2018 2363 2376 2304 2311 0 -64.10(-2.70%)
Oct 09, 2018 2419 2429 2369 2375 0 -59.95(-2.46%)
Oct 08, 2018 2423 2449 2407 2435 0 -9.63(-0.39%)
Oct 05, 2018 2462 2483 2429 2444 0 -28.76(-1.16%)
Oct 04, 2018 2490 2498 2441 2473 0 -17.99(-0.72%)
Oct 03, 2018 2504 2525 2474 2491 0 -1.06(-0.04%)
Oct 02, 2018 2466 2505 2453 2492 0 +4.28(+0.17%)
Oct 01, 2018 2468 2506 2450 2488 0 +53.59(+2.20%)
Sep 28, 2018 2432 2458 2418 2434 0 -14.86(-0.61%)
Sep 27, 2018 2459 2476 2433 2449 0 -5.14(-0.21%)
Sep 26, 2018 2463 2485 2443 2454 0 -7.41(-0.30%)
Sep 25, 2018 2486 2497 2451 2462 0 -21.74(-0.88%)
Sep 24, 2018 2510 2527 2477 2483 0 -33.80(-1.34%)
Sep 21, 2018 2533 2547 2504 2517 0 -3.63(-0.14%)
Sep 20, 2018 2508 2533 2488 2521 0 +31.24(+1.25%)
Sep 19, 2018 2468 2518 2460 2490 0 +59.26(+2.44%)
Sep 18, 2018 2435 2449 2414 2430 0 +3.63(+0.15%)
Sep 17, 2018 2412 2449 2403 2427 0 +19.02(+0.79%)
Sep 14, 2018 2422 2440 2390 2408 0 -11.85(-0.49%)
Sep 13, 2018 2406 2433 2385 2419 0 +41.26(+1.73%)
Sep 12, 2018 2363 2395 2353 2378 0 +14.96(+0.63%)
Sep 11, 2018 2341 2376 2322 2363 0 +7.12(+0.30%)
Sep 10, 2018 2363 2376 2345 2356 0 +1.26(+0.05%)
Sep 07, 2018 2356 2375 2329 2355 0 -13.62(-0.58%)
Sep 06, 2018 2366 2393 2344 2368 0 +5.13(+0.22%)
Sep 05, 2018 2365 2384 2346 2363 0 -12.98(-0.55%)
Sep 04, 2018 2390 2400 2351 2376 0 -20.64(-0.86%)
Aug 31, 2018 2397 2397 2397 2397 0 -0.07(-0.00%)
Aug 30, 2018 2420 2425 2381 2397 0 -30.13(-1.24%)
Aug 29, 2018 2409 2438 2391 2427 0 +6.96(+0.29%)
Aug 28, 2018 2438 2450 2410 2420 0 -10.12(-0.42%)
Aug 27, 2018 2423 2452 2410 2430 0 +20.12(+0.83%)
Aug 24, 2018 2401 2425 2382 2410 0 +26.16(+1.10%)
Aug 23, 2018 2404 2413 2369 2384 0 -20.17(-0.84%)
Aug 22, 2018 2428 2437 2395 2404 0 -26.46(-1.09%)
Aug 21, 2018 2430 2450 2417 2431 0 +8.74(+0.36%)
Aug 20, 2018 2411 2436 2401 2422 0 +18.89(+0.79%)
Aug 17, 2018 2388 2413 2374 2403 0 +8.95(+0.37%)
Aug 16, 2018 2394 2421 2379 2394 0 +11.74(+0.49%)
Aug 15, 2018 2394 2403 2348 2382 0 -34.87(-1.44%)
Aug 14, 2018 2425 2447 2402 2417 0 +3.59(+0.15%)
Aug 13, 2018 2440 2454 2405 2414 0 -25.83(-1.06%)
Aug 10, 2018 2458 2466 2426 2439 0 -44.07(-1.77%)
Aug 09, 2018 2483 2508 2465 2484 0 +4.90(+0.20%)
Aug 08, 2018 2475 2495 2453 2479 0 +21.85(+0.89%)
Aug 07, 2018 2471 2490 2443 2457 0 -1.11(-0.05%)
Aug 06, 2018 2446 2486 2417 2458 0 -55.24(-2.20%)
Aug 03, 2018 2500 2529 2490 2513 0 +14.33(+0.57%)
Aug 02, 2018 2496 2516 2469 2499 0 -14.37(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.